First Trust S-Network Future Vehicles & Technology ETF (CARZ)
NASDAQ: CARZ · Real-Time Price · USD
65.01
+0.02 (0.03%)
Jul 23, 2025, 9:30 AM - Market open
CARZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | 0.04% | 286 |
| Jul 21, 2025 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | 0.23% | 361 |
| Jul 18, 2025 | 65.27 | 65.27 | 64.45 | 64.82 | 64.82 | 0.12% | 2,050 |
| Jul 17, 2025 | 64.84 | 64.84 | 64.71 | 64.74 | 64.74 | 1.34% | 973 |
| Jul 16, 2025 | 63.26 | 63.88 | 63.25 | 63.88 | 63.88 | 0.86% | 2,027 |
| Jul 15, 2025 | 63.29 | 64.15 | 63.29 | 63.34 | 63.34 | 0.36% | 4,716 |
| Jul 14, 2025 | 63.05 | 63.51 | 62.74 | 63.11 | 63.11 | -0.22% | 1,578 |
| Jul 11, 2025 | 63.61 | 63.61 | 63.02 | 63.25 | 63.25 | 0.16% | 418 |
| Jul 10, 2025 | 63.57 | 63.84 | 63.06 | 63.15 | 63.15 | 0.45% | 6,465 |
| Jul 9, 2025 | 62.37 | 62.87 | 62.37 | 62.87 | 62.87 | 0.01% | 297 |
| Jul 8, 2025 | 61.83 | 62.86 | 61.83 | 62.86 | 62.86 | 2.51% | 362 |
| Jul 7, 2025 | 61.23 | 61.92 | 61.23 | 61.32 | 61.32 | -2.51% | 4,149 |
| Jul 3, 2025 | 63.37 | 63.37 | 62.90 | 62.90 | 62.90 | -0.08% | 936 |
| Jul 2, 2025 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | 2.84% | 245 |
| Jul 1, 2025 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | -1.19% | 89 |
| Jun 30, 2025 | 61.64 | 61.95 | 61.64 | 61.95 | 61.95 | -0.06% | 344 |
| Jun 27, 2025 | 61.86 | 61.99 | 61.86 | 61.99 | 61.99 | 0.59% | 721 |
| Jun 26, 2025 | 61.42 | 61.63 | 61.42 | 61.63 | 61.63 | 1.24% | 381 |
| Jun 25, 2025 | 61.09 | 61.10 | 60.57 | 60.87 | 60.58 | -0.83% | 11,077 |
| Jun 24, 2025 | 60.27 | 61.38 | 60.27 | 61.38 | 61.09 | 3.59% | 3,599 |
| Jun 23, 2025 | 58.69 | 59.25 | 58.69 | 59.25 | 58.97 | 0.87% | 1,200 |
| Jun 20, 2025 | 58.74 | 58.74 | 58.74 | 58.74 | 58.46 | -0.88% | 330 |
| Jun 18, 2025 | 59.26 | 59.26 | 59.26 | 59.26 | 58.98 | -0.57% | 334 |
| Jun 17, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.31 | -0.28% | 165 |
| Jun 16, 2025 | 60.19 | 60.19 | 59.77 | 59.77 | 59.48 | 0.84% | 283 |
| Jun 13, 2025 | 58.88 | 59.27 | 58.82 | 59.27 | 58.99 | -1.20% | 736 |
| Jun 12, 2025 | 60.09 | 60.37 | 59.99 | 59.99 | 59.70 | -1.10% | 1,411 |
| Jun 11, 2025 | 60.70 | 60.87 | 60.62 | 60.66 | 60.37 | 0.61% | 1,909 |
| Jun 10, 2025 | 60.15 | 60.29 | 60.15 | 60.29 | 60.00 | 0.52% | 165 |
| Jun 9, 2025 | 59.54 | 59.98 | 59.54 | 59.98 | 59.69 | 1.37% | 314 |
| Jun 6, 2025 | 58.85 | 59.17 | 58.85 | 59.17 | 58.89 | 2.12% | 252 |
| Jun 5, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | 57.66 | -1.45% | 303 |
| Jun 4, 2025 | 58.77 | 58.80 | 58.49 | 58.80 | 58.51 | 1.30% | 529 |
| Jun 3, 2025 | 57.76 | 58.49 | 57.74 | 58.04 | 57.76 | 0.59% | 2,599 |
| Jun 2, 2025 | 57.49 | 57.70 | 57.49 | 57.70 | 57.42 | -0.21% | 278 |
| May 30, 2025 | 56.88 | 57.82 | 56.88 | 57.82 | 57.54 | -1.28% | 594 |
| May 29, 2025 | 58.06 | 58.57 | 58.06 | 58.57 | 58.29 | 0.29% | 291 |
| May 28, 2025 | 58.38 | 58.40 | 58.08 | 58.40 | 58.12 | -0.88% | 321 |
| May 27, 2025 | 58.00 | 58.92 | 58.00 | 58.92 | 58.64 | 4.15% | 779 |
| May 23, 2025 | 56.41 | 56.57 | 56.41 | 56.57 | 56.30 | -1.17% | 288 |
| May 22, 2025 | 57.54 | 57.54 | 57.24 | 57.24 | 56.97 | -0.28% | 221 |
| May 21, 2025 | 58.12 | 58.12 | 57.40 | 57.40 | 57.13 | -2.05% | 494 |
| May 20, 2025 | 58.50 | 58.74 | 57.79 | 58.60 | 58.32 | -0.86% | 823 |
| May 19, 2025 | 58.00 | 59.11 | 57.62 | 59.11 | 58.83 | 1.67% | 515 |
| May 16, 2025 | 57.91 | 58.83 | 57.73 | 58.14 | 57.86 | 0.35% | 2,541 |
| May 15, 2025 | 57.86 | 58.90 | 57.86 | 57.94 | 57.66 | -2.16% | 771 |
| May 14, 2025 | 59.16 | 59.22 | 58.47 | 59.22 | 58.94 | 1.89% | 663 |
| May 13, 2025 | 57.90 | 59.16 | 57.90 | 58.12 | 57.84 | 1.11% | 1,589 |
| May 12, 2025 | 58.73 | 58.73 | 57.21 | 57.48 | 57.21 | 2.68% | 1,929 |
| May 9, 2025 | 54.55 | 55.98 | 54.55 | 55.98 | 55.71 | 3.34% | 444 |